Indrayani Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	9.45	9.45	9.01	9.36	9.36	1.63%	22,439
Feb 3, 2026	9.45	9.45	9.14	9.21	9.21	0.77%	10,213
Feb 2, 2026	9.50	9.50	8.50	9.14	9.14	-1.83%	36,981
Feb 1, 2026	9.55	9.65	9.29	9.31	9.31	-2.82%	29,292
Jan 30, 2026	9.87	9.87	9.51	9.58	9.58	-1.03%	59,426
Jan 29, 2026	9.50	9.97	9.20	9.68	9.68	2.22%	18,474
Jan 28, 2026	9.30	10.45	9.05	9.47	9.47	-4.34%	47,171
Jan 27, 2026	9.31	10.00	9.31	9.90	9.90	-2.85%	8,197
Jan 23, 2026	10.17	10.47	9.71	10.19	10.19	0.10%	8,475
Jan 22, 2026	9.40	10.48	9.39	10.18	10.18	10.41%	35,227
Jan 21, 2026	8.75	9.40	8.60	9.22	9.22	2.90%	30,763
Jan 20, 2026	9.30	9.59	8.70	8.96	8.96	-2.29%	49,111
Jan 19, 2026	9.85	9.85	8.56	9.17	9.17	-4.08%	48,049
Jan 16, 2026	9.50	9.68	9.12	9.56	9.56	1.49%	26,022
Jan 14, 2026	9.42	9.75	9.35	9.42	9.42	-1.77%	61,366
Jan 13, 2026	9.95	9.95	9.50	9.59	9.59	-1.13%	105,273
Jan 12, 2026	10.36	10.67	9.50	9.70	9.70	-4.53%	87,994
Jan 9, 2026	11.50	11.50	9.71	10.16	10.16	-11.81%	79,821
Jan 8, 2026	11.20	11.90	11.04	11.52	11.52	3.50%	150,512
Jan 7, 2026	10.89	11.20	10.89	11.13	11.13	2.20%	42,864
Jan 6, 2026	11.00	11.25	10.85	10.89	10.89	-2.68%	67,320
Jan 5, 2026	11.70	11.70	11.01	11.19	11.19	-1.50%	58,856
Jan 2, 2026	11.50	11.99	11.06	11.36	11.36	0.62%	76,035
Jan 1, 2026	11.69	11.69	11.07	11.29	11.29	-0.18%	50,263
Dec 31, 2025	12.00	12.00	10.85	11.31	11.31	-7.52%	199,544
Dec 30, 2025	12.60	12.69	12.01	12.23	12.23	-1.21%	113,061
Dec 29, 2025	13.44	13.44	11.66	12.38	12.38	-4.48%	69,340
Dec 26, 2025	13.33	13.69	12.83	12.96	12.96	-2.78%	45,906
Dec 24, 2025	13.75	14.40	12.90	13.33	13.33	-1.11%	14,362
Dec 23, 2025	13.53	13.95	13.38	13.48	13.48	-0.37%	162,333
Dec 22, 2025	13.60	13.60	13.22	13.53	13.53	0.45%	11,899
Dec 19, 2025	13.30	14.20	13.05	13.47	13.47	-0.37%	152,292
Dec 18, 2025	13.39	13.90	13.39	13.52	13.52	-1.02%	131,085
Dec 17, 2025	13.60	13.80	13.60	13.66	13.66	1.11%	28,374
Dec 16, 2025	13.51	13.70	13.30	13.51	13.51	0.15%	34,028
Dec 15, 2025	14.38	14.38	13.11	13.49	13.49	-0.81%	38,864
Dec 12, 2025	14.39	14.39	13.50	13.60	13.60	-3.61%	97,447
Dec 11, 2025	14.50	14.95	13.82	14.11	14.11	1.22%	77,072
Dec 10, 2025	13.95	14.40	13.82	13.94	13.94	1.38%	8,794
Dec 9, 2025	13.66	14.41	13.41	13.75	13.75	0.88%	37,194
Dec 8, 2025	13.90	14.74	13.30	13.63	13.63	-2.64%	16,234
Dec 5, 2025	14.00	14.38	13.91	14.00	14.00	-	11,008
Dec 4, 2025	13.81	14.49	13.81	14.00	14.00	-2.51%	49,207
Dec 3, 2025	14.50	14.90	14.21	14.36	14.36	1.06%	26,360
Dec 2, 2025	14.91	14.95	14.12	14.21	14.21	-4.95%	10,068
Dec 1, 2025	14.51	15.15	14.51	14.95	14.95	1.49%	28,987
Nov 28, 2025	14.00	15.60	13.71	14.73	14.73	4.39%	34,236
Nov 27, 2025	13.83	14.54	13.83	14.11	14.11	-0.28%	6,685
Nov 26, 2025	14.65	14.65	14.09	14.15	14.15	-0.21%	5,797
Nov 25, 2025	14.06	14.78	14.06	14.18	14.18	-0.84%	7,556